|
Military Commercial Joint Stock Bank (MBB : HOSE)
Financials : Banks
|
24.00
-0.10/-0.41%
3:05:01 PM
|
|
|
|
Closing price on 8/25/2021
|
|
| Open |
28.20 |
| High |
28.60 |
| Low |
27.85 |
| Volume |
21,188,100 |
| Split-adjusted Price |
19.78 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
+0.05 / +0.18%
|
28.20
|
28.60
|
27.85
|
28.60
|
28.16
|
19.78
|
21,188,100
|
|
|
8/24/2021
|
-0.05 / -0.17%
|
28.60
|
28.75
|
28.10
|
28.55
|
28.48
|
19.74
|
14,180,800
|
|
|
8/23/2021
|
-1.30 / -4.35%
|
29.50
|
29.75
|
28.55
|
28.60
|
29.09
|
19.78
|
21,997,900
|
|
|
8/20/2021
|
-1.20 / -3.86%
|
31.00
|
31.00
|
29.45
|
29.90
|
30.17
|
20.68
|
33,672,200
|
|
|
8/19/2021
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.30
|
31.10
|
30.71
|
21.51
|
21,204,600
|
|
|
8/18/2021
|
-0.10 / -0.32%
|
31.00
|
31.35
|
31.00
|
31.10
|
31.18
|
21.51
|
12,459,700
|
|
|
8/17/2021
|
+0.20 / +0.65%
|
31.45
|
31.80
|
31.00
|
31.20
|
31.30
|
21.58
|
18,558,900
|
|
|
8/16/2021
|
+1.40 / +4.73%
|
29.60
|
31.20
|
29.50
|
31.00
|
30.29
|
21.44
|
31,982,200
|
|
|
8/13/2021
|
+0.10 / +0.34%
|
29.50
|
29.70
|
29.10
|
29.60
|
29.41
|
20.47
|
11,259,600
|
|
|
8/12/2021
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.50
|
29.50
|
29.74
|
20.40
|
9,821,900
|
|
|
8/11/2021
|
+0.05 / +0.17%
|
29.70
|
30.20
|
29.50
|
29.70
|
29.93
|
20.54
|
19,533,000
|
|
|
8/10/2021
|
-0.25 / -0.84%
|
30.05
|
30.20
|
29.50
|
29.65
|
29.80
|
20.50
|
13,799,700
|
|
|
8/9/2021
|
+0.25 / +0.84%
|
29.30
|
29.90
|
29.10
|
29.90
|
29.62
|
20.68
|
12,853,800
|
|
|
8/6/2021
|
-0.35 / -1.17%
|
30.00
|
30.10
|
29.60
|
29.65
|
29.84
|
20.50
|
13,904,200
|
|
|
8/5/2021
|
+0.30 / +1.01%
|
29.60
|
30.00
|
29.40
|
30.00
|
29.80
|
20.75
|
16,668,600
|
|
|
8/4/2021
|
+0.40 / +1.37%
|
29.50
|
29.85
|
29.45
|
29.70
|
29.66
|
20.54
|
17,456,900
|
|
|
8/3/2021
|
+0.50 / +1.74%
|
28.90
|
29.40
|
28.80
|
29.30
|
29.12
|
20.26
|
19,370,400
|
|
|
8/2/2021
|
-0.10 / -0.35%
|
28.90
|
29.10
|
28.60
|
28.80
|
28.87
|
19.92
|
13,318,124
|
|
|
7/30/2021
|
+0.50 / +1.76%
|
28.50
|
29.20
|
28.40
|
28.90
|
28.79
|
19.99
|
19,015,900
|
|
|
7/29/2021
|
+0.80 / +2.90%
|
27.90
|
28.40
|
27.80
|
28.40
|
28.14
|
19.64
|
16,341,000
|
|
|
7/28/2021
|
+0.20 / +0.73%
|
27.45
|
27.85
|
27.35
|
27.60
|
27.58
|
19.09
|
6,161,800
|
|
|
7/27/2021
|
+0.20 / +0.74%
|
27.40
|
27.75
|
27.30
|
27.40
|
27.49
|
18.95
|
11,666,100
|
|
|
7/26/2021
|
-0.55 / -1.98%
|
27.30
|
27.65
|
26.80
|
27.20
|
27.17
|
18.81
|
16,225,600
|
|
|
7/23/2021
|
-0.60 / -2.12%
|
28.10
|
28.40
|
27.75
|
27.75
|
28.08
|
19.19
|
12,047,700
|
|
|
7/22/2021
|
+0.35 / +1.25%
|
28.00
|
28.50
|
27.50
|
28.35
|
28.20
|
19.61
|
10,504,100
|
|
|
7/21/2021
|
+0.10 / +0.36%
|
28.10
|
28.60
|
27.90
|
28.00
|
28.13
|
19.36
|
12,249,700
|
|
|
7/20/2021
|
+0.75 / +2.76%
|
27.70
|
27.90
|
26.50
|
27.90
|
27.14
|
19.29
|
15,529,300
|
|
|
7/19/2021
|
-1.95 / -6.70%
|
28.00
|
28.70
|
27.10
|
27.15
|
27.71
|
18.78
|
22,151,000
|
|
|
7/16/2021
|
-0.20 / -0.68%
|
29.50
|
29.60
|
28.95
|
29.10
|
29.25
|
20.12
|
13,390,900
|
|
|
7/15/2021
|
+0.45 / +1.56%
|
28.60
|
29.45
|
28.50
|
29.30
|
28.95
|
20.26
|
16,136,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|